Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

3569

2952

104.052

Date	Time	Volume	Order Volume	Price
11/08/2025	20:37:22.302	43		104.052
			43	104.052
			43	104.052
11/08/2025	20:35:37.995	52		104.016
			52	104.016
			52	104.016
11/08/2025	20:34:58.857	12		104.022
			12	104.022
			12	104.022
11/08/2025	20:34:43.048	6		103.986
			6	103.986
			6	103.986
11/08/2025	20:33:54.723	1		104.052
			1	104.052
			1	104.052
11/08/2025	20:33:09.142	1		104.072
			1	104.072
			1	104.072
11/08/2025	20:32:54.702	79		104.066
			79	104.066
			79	104.066
11/08/2025	20:32:41.577	3		104.044
			3	104.044
			3	104.044
11/08/2025	20:32:36.762	250		104.046
			250	104.046
			250	104.046
11/08/2025	20:31:37.892	46		104.018
			46	104.018
			46	104.018
11/08/2025	20:31:04.679	47		103.998
			47	103.998
			47	103.998
11/08/2025	20:30:51.422	10		104.036
			10	104.036
			10	104.036
11/08/2025	20:30:01.427	500		104.006
			500	104.006
			500	104.006
11/08/2025	20:30:00.474	1		103.992
			1	103.992
			1	103.992
11/08/2025	20:29:40.308	9		104.002
			9	104.002
			9	104.002
11/08/2025	20:29:20.708	20		104.002
			20	104.002
			20	104.002
11/08/2025	20:29:05.828	10		103.998
			10	103.998
			10	103.998
11/08/2025	20:28:42.188	1		104.012
			1	104.012
			1	104.012
11/08/2025	20:28:40.879	29		104.012
			29	104.012
			29	104.012
11/08/2025	20:28:26.275	7		104.01
			7	104.01
			7	104.01
11/08/2025	20:28:03.834	67		104.038
			67	104.038
			67	104.038
11/08/2025	20:27:11.372	20		104.05
			20	104.05
			20	104.05
11/08/2025	20:26:24.173	5		104.058
			5	104.058
			5	104.058
11/08/2025	20:25:48.318	750		104.06
			750	104.06
			125	104.06
			625	104.06
11/08/2025	20:25:20.799	5		103.974
			5	103.974
			5	103.974
11/08/2025	20:25:04.106	8		104.008
			8	104.008
			8	104.008
11/08/2025	20:24:53.444	5		103.964
			5	103.964
			5	103.964
11/08/2025	20:23:56.712	8		104.034
			8	104.034
			8	104.034
11/08/2025	20:22:49.318	3		103.986
			3	103.986
			3	103.986
11/08/2025	20:22:44.506	5		103.984
			5	103.984
			5	103.984
11/08/2025	20:22:31.615	1		104.026
			1	104.026
			1	104.026
11/08/2025	20:21:19.890	40		103.982
			40	103.982
			40	103.982
11/08/2025	20:20:34.486	2		104.036
			2	104.036
			2	104.036
11/08/2025	20:20:15.771	5		103.998
			5	103.998
			5	103.998
11/08/2025	20:19:17.953	14		104.058
			14	104.058
			14	104.058
11/08/2025	20:18:40.407	5		104.018
			5	104.018
			5	104.018
11/08/2025	20:18:16.098	1		104.014
			1	104.014
			1	104.014
11/08/2025	20:17:57.651	3		104.05
			3	104.05
			3	104.05
11/08/2025	20:16:34.341	1		104.032
			1	104.032
			1	104.032
11/08/2025	20:15:38.866	4		104.026
			4	104.026
			4	104.026
11/08/2025	20:15:25.223	9		104.066
			9	104.066
			9	104.066
11/08/2025	20:15:08.243	20		104.01
			20	104.01
			20	104.01
11/08/2025	20:12:50.787	125		103.996
			125	103.996
			125	103.996
11/08/2025	20:12:34.512	50		104.034
			50	104.034
			50	104.034
11/08/2025	20:12:19.419	1		104.028
			1	104.028
			1	104.028
11/08/2025	20:12:07.594	1		104.034
			1	104.034
			1	104.034
11/08/2025	20:11:46.326	80		103.978
			80	103.978
			80	103.978
11/08/2025	20:11:28.150	326		104.00
			50	104.00
			100	104.00
			19	104.00
			146	104.00
			9	104.00
			326	104.00
			2	104.00
11/08/2025	20:11:21.579	5		104.008
			5	104.008
			5	104.008
11/08/2025	20:11:12.365	1		104.014
			1	104.014
			1	104.014
11/08/2025	20:11:04.191	35		104.00
			6	104.00
			35	104.00
			24	104.00
			5	104.00
11/08/2025	20:11:04.175	10		104.00
			10	104.00
			10	104.00
11/08/2025	20:10:59.739	24		104.024
			24	104.024
			24	104.024
11/08/2025	20:10:28.991	1		104.022
			1	104.022
			1	104.022
11/08/2025	20:09:33.747	24		104.018
			24	104.018
			24	104.018
11/08/2025	20:09:01.860	5		104.016
			5	104.016
			5	104.016
11/08/2025	20:07:17.082	1		104.01
			1	104.01
			1	104.01
11/08/2025	20:06:40.788	4		104.046
			4	104.046
			4	104.046
11/08/2025	20:04:48.720	10		104.056
			10	104.056
			10	104.056
11/08/2025	20:04:45.707	96		104.006
			96	104.006
			96	104.006
11/08/2025	20:03:51.331	100		104.042
			100	104.042
			100	104.042
11/08/2025	20:03:43.329	1		104.048
			1	104.048
			1	104.048
11/08/2025	20:02:55.335	290		104.026
			290	104.026
			290	104.026
11/08/2025	20:02:44.989	100		104.022
			100	104.022
			100	104.022
11/08/2025	20:01:43.156	24		104.038
			24	104.038
			24	104.038
11/08/2025	20:01:32.298	6		104.042
			6	104.042
			6	104.042
11/08/2025	20:01:18.614	1		104.04
			1	104.04
			1	104.04
11/08/2025	20:00:00.383	5		104.026
			5	104.026
			5	104.026
11/08/2025	19:58:24.925	32		104.006
			32	104.006
			32	104.006
11/08/2025	19:58:22.236	1		104.006
			1	104.006
			1	104.006
11/08/2025	19:57:49.301	3		104.03
			3	104.03
			3	104.03
11/08/2025	19:57:33.806	5		104.094
			5	104.094
			5	104.094
11/08/2025	19:57:20.121	2		104.09
			2	104.09
			2	104.09
11/08/2025	19:57:02.264	27		104.036
			27	104.036
			27	104.036
11/08/2025	19:55:58.430	1		104.054
			1	104.054
			1	104.054
11/08/2025	19:55:33.959	2		104.068
			2	104.068
			2	104.068
11/08/2025	19:55:15.657	100		104.092
			100	104.092
			100	104.092
11/08/2025	19:53:04.845	1		104.098
			1	104.098
			1	104.098
11/08/2025	19:52:52.976	6		104.096
			6	104.096
			6	104.096
11/08/2025	19:51:44.534	10		104.092
			10	104.092
			10	104.092
11/08/2025	19:51:44.260	8		104.092
			8	104.092
			8	104.092
11/08/2025	19:51:00.568	1		104.09
			1	104.09
			1	104.09
11/08/2025	19:49:10.468	961		104.122
			961	104.122
			961	104.122
11/08/2025	19:48:22.002	20		104.118
			20	104.118
			20	104.118
11/08/2025	19:48:16.071	110		104.074
			110	104.074
			110	104.074
11/08/2025	19:47:37.118	1		104.05
			1	104.05
			1	104.05
11/08/2025	19:46:48.416	49		104.042
			49	104.042
			49	104.042
11/08/2025	19:46:11.692	1		104.06
			1	104.06
			1	104.06
11/08/2025	19:46:03.149	385		104.016
			385	104.016
			385	104.016
11/08/2025	19:45:58.578	12		104.068
			12	104.068
			12	104.068
11/08/2025	19:45:58.100	2		104.068
			2	104.068
			2	104.068
11/08/2025	19:45:53.794	144		104.068
			144	104.068
			144	104.068
11/08/2025	19:45:29.525	20		104.018
			20	104.018
			8	104.018
			12	104.018
11/08/2025	19:45:27.675	1		104.018
			1	104.018
			1	104.018
11/08/2025	19:45:08.591	2		104.04
			2	104.04
			2	104.04
11/08/2025	19:45:07.428	19		104.086
			19	104.086
			19	104.086
11/08/2025	19:44:53.825	5		104.088
			5	104.088
			5	104.088
11/08/2025	19:44:50.883	7		104.04
			7	104.04
			7	104.04
11/08/2025	19:42:11.908	2		104.08
			2	104.08
			2	104.08
11/08/2025	19:41:48.463	3		104.044
			3	104.044
			3	104.044
11/08/2025	19:41:28.755	1		104.072
			1	104.072
			1	104.072
11/08/2025	19:39:07.952	50		104.046
			50	104.046
			50	104.046
11/08/2025	19:38:59.153	1		104.042
			1	104.042
			1	104.042
11/08/2025	19:38:33.453	200		104.126
			200	104.126
			60	104.126
			140	104.126
11/08/2025	19:36:11.261	35		104.148
			35	104.148
			35	104.148
11/08/2025	19:35:04.678	8		104.16
			8	104.16
			8	104.16
11/08/2025	19:34:58.608	5		104.156
			5	104.156
			5	104.156
11/08/2025	19:34:53.946	30		104.166
			30	104.166
			30	104.166
11/08/2025	19:34:50.981	4		104.162
			4	104.162
			4	104.162
11/08/2025	19:33:45.361	5		104.17
			5	104.17
			5	104.17
11/08/2025	19:31:12.354	4		104.162
			4	104.162
			4	104.162
11/08/2025	19:31:02.841	9		104.192
			4	104.192
			5	104.192
			9	104.192
11/08/2025	19:30:11.315	1		104.182
			1	104.182
			1	104.182
11/08/2025	19:29:34.798	4		104.15
			4	104.15
			4	104.15
11/08/2025	19:29:25.660	5		104.17
			5	104.17
			5	104.17
11/08/2025	19:27:45.219	4		104.184
			4	104.184
			4	104.184
11/08/2025	19:26:42.831	2		104.158
			2	104.158
			2	104.158
11/08/2025	19:26:42.354	6		104.188
			6	104.188
			6	104.188
11/08/2025	19:26:22.053	90		104.182
			90	104.182
			90	104.182
11/08/2025	19:26:10.777	1		104.216
			1	104.216
			1	104.216
11/08/2025	19:25:49.734	20		104.206
			20	104.206
			20	104.206
11/08/2025	19:24:20.251	10		104.178
			10	104.178
			10	104.178
11/08/2025	19:23:33.463	150		104.202
			150	104.202
			150	104.202
11/08/2025	19:23:05.062	10		104.174
			10	104.174
			10	104.174
11/08/2025	19:23:04.688	895		104.204
			895	104.204
			895	104.204
11/08/2025	19:23:03.154	1		104.208
			1	104.208
			1	104.208
11/08/2025	19:22:55.120	15		104.18
			15	104.18
			15	104.18
11/08/2025	19:22:45.962	15		104.214
			15	104.214
			15	104.214
11/08/2025	19:22:17.359	10		104.212
			10	104.212
			10	104.212
11/08/2025	19:22:08.128	20		104.20
			20	104.20
			20	104.20
11/08/2025	19:21:52.734	5		104.22
			5	104.22
			5	104.22
11/08/2025	19:21:05.350	288		104.212
			288	104.212
			288	104.212
11/08/2025	19:19:44.831	8		104.178
			8	104.178
			8	104.178
11/08/2025	19:19:06.856	12		104.178
			12	104.178
			12	104.178
11/08/2025	19:17:36.749	28		104.212
			28	104.212
			28	104.212
11/08/2025	19:15:45.845	1		104.176
			1	104.176
			1	104.176
11/08/2025	19:15:21.193	2		104.166
			2	104.166
			2	104.166
11/08/2025	19:13:46.382	48		104.222
			48	104.222
			48	104.222
11/08/2025	19:13:40.906	14		104.198
			14	104.198
			14	104.198
11/08/2025	19:12:34.104	100		104.216
			5	104.216
			100	104.216
			95	104.216
11/08/2025	19:12:09.306	1		104.228
			1	104.228
			1	104.228
11/08/2025	19:12:01.921	1		104.23
			1	104.23
			1	104.23
11/08/2025	19:11:01.621	10		104.232
			10	104.232
			10	104.232
11/08/2025	19:10:45.413	195		104.19
			5	104.19
			190	104.19
			195	104.19
11/08/2025	19:08:48.660	3		104.222
			3	104.222
			3	104.222
11/08/2025	19:08:36.783	1		104.248
			1	104.248
			1	104.248
11/08/2025	19:07:54.232	5		104.256
			5	104.256
			5	104.256
11/08/2025	19:07:54.032	1		104.25
			1	104.25
			1	104.25
11/08/2025	19:07:06.846	1		104.242
			1	104.242
			1	104.242
11/08/2025	19:06:55.456	96		104.208
			96	104.208
			96	104.208
11/08/2025	19:06:48.494	3		104.242
			3	104.242
			3	104.242
11/08/2025	19:06:40.799	1		104.242
			1	104.242
			1	104.242
11/08/2025	19:05:50.020	10		104.236
			10	104.236
			10	104.236
11/08/2025	19:05:34.966	1		104.232
			1	104.232
			1	104.232
11/08/2025	19:05:06.331	1		104.228
			1	104.228
			1	104.228
11/08/2025	19:03:10.596	5		104.20
			5	104.20
			5	104.20
11/08/2025	19:02:59.670	45		104.188
			45	104.188
			45	104.188
11/08/2025	19:00:01.146	5		104.18
			5	104.18
			5	104.18
11/08/2025	18:59:32.966	1		104.198
			1	104.198
			1	104.198
11/08/2025	18:59:25.328	1		104.168
			1	104.168
			1	104.168
11/08/2025	18:58:51.125	3		104.178
			3	104.178
			3	104.178
11/08/2025	18:58:20.346	5		104.216
			5	104.216
			5	104.216
11/08/2025	18:58:15.530	19		104.22
			19	104.22
			19	104.22
11/08/2025	18:56:57.602	95		104.204
			95	104.204
			95	104.204
11/08/2025	18:56:55.754	102		104.17
			10	104.17
			5	104.17
			87	104.17
			102	104.17
11/08/2025	18:56:19.922	2		104.21
			2	104.21
			2	104.21
11/08/2025	18:56:15.502	2		104.182
			2	104.182
			2	104.182
11/08/2025	18:56:12.784	10		104.212
			10	104.212
			10	104.212
11/08/2025	18:55:55.587	2		104.216
			2	104.216
			2	104.216
11/08/2025	18:55:54.837	2		104.186
			2	104.186
			2	104.186
11/08/2025	18:55:54.101	1		104.224
			1	104.224
			1	104.224
11/08/2025	18:55:48.134	1		104.226
			1	104.226
			1	104.226
11/08/2025	18:53:59.038	85		104.20
			85	104.20
			85	104.20
11/08/2025	18:53:18.957	48		104.22
			48	104.22
			48	104.22
11/08/2025	18:53:10.359	1		104.232
			1	104.232
			1	104.232
11/08/2025	18:53:07.481	4		104.204
			4	104.204
			4	104.204
11/08/2025	18:52:59.256	8		104.218
			8	104.218
			8	104.218
11/08/2025	18:51:44.237	1		104.282
			1	104.282
			1	104.282
11/08/2025	18:51:38.197	2		104.286
			2	104.286
			2	104.286
11/08/2025	18:51:30.672	28		104.25
			28	104.25
			28	104.25
11/08/2025	18:50:11.673	7		104.242
			7	104.242
			7	104.242
11/08/2025	18:49:46.854	7		104.23
			7	104.23
			7	104.23
11/08/2025	18:49:41.177	2		104.186
			2	104.186
			2	104.186
11/08/2025	18:49:06.060	3		104.194
			3	104.194
			3	104.194
11/08/2025	18:49:00.806	2		104.23
			2	104.23
			2	104.23
11/08/2025	18:48:19.078	3		104.22
			3	104.22
			3	104.22
11/08/2025	18:48:12.838	1		104.244
			1	104.244
			1	104.244
11/08/2025	18:47:44.971	6		104.262
			6	104.262
			6	104.262
11/08/2025	18:47:34.730	9		104.234
			9	104.234
			9	104.234
11/08/2025	18:47:21.104	3		104.27
			3	104.27
			3	104.27
11/08/2025	18:46:57.473	1		104.26
			1	104.26
			1	104.26
11/08/2025	18:46:47.412	3		104.256
			3	104.256
			3	104.256
11/08/2025	18:46:15.456	14		104.246
			14	104.246
			14	104.246
11/08/2025	18:45:33.590	10		104.226
			10	104.226
			10	104.226
11/08/2025	18:45:21.597	2		104.246
			2	104.246
			2	104.246
11/08/2025	18:45:09.720	1		104.23
			1	104.23
			1	104.23
11/08/2025	18:44:25.481	95		104.234
			95	104.234
			95	104.234
11/08/2025	18:44:19.980	2		104.268
			2	104.268
			2	104.268
11/08/2025	18:44:04.915	4		104.228
			4	104.228
			4	104.228
11/08/2025	18:43:03.182	3		104.262
			3	104.262
			3	104.262
11/08/2025	18:42:20.476	1		104.266
			1	104.266
			1	104.266
11/08/2025	18:41:58.286	2		104.256
			2	104.256
			2	104.256
11/08/2025	18:41:40.921	44		104.302
			44	104.302
			44	104.302
11/08/2025	18:41:17.325	4		104.26
			4	104.26
			4	104.26
11/08/2025	18:41:00.959	47		104.258
			47	104.258
			47	104.258
11/08/2025	18:40:30.620	3		104.256
			3	104.256
			3	104.256
11/08/2025	18:40:03.343	25		104.304
			25	104.304
			25	104.304
11/08/2025	18:39:24.711	3		104.298
			3	104.298
			3	104.298
11/08/2025	18:38:48.691	3		104.29
			3	104.29
			3	104.29
11/08/2025	18:38:42.650	1		104.316
			1	104.316
			1	104.316
11/08/2025	18:38:19.447	250		104.322
			250	104.322
			250	104.322
11/08/2025	18:38:17.494	1		104.322
			1	104.322
			1	104.322
11/08/2025	18:37:31.512	2		104.318
			2	104.318
			2	104.318
11/08/2025	18:36:32.151	1		104.332
			1	104.332
			1	104.332
11/08/2025	18:35:21.283	39		104.316
			39	104.316
			39	104.316
11/08/2025	18:35:16.067	1		104.35
			1	104.35
			1	104.35
11/08/2025	18:34:23.389	3		104.328
			3	104.328
			3	104.328
11/08/2025	18:34:12.699	2		104.362
			2	104.362
			2	104.362
11/08/2025	18:29:48.667	1		104.354
			1	104.354
			1	104.354
11/08/2025	18:29:29.466	20		104.328
			20	104.328
			20	104.328
11/08/2025	18:29:09.526	6		104.332
			6	104.332
			6	104.332
11/08/2025	18:29:00.347	35		104.354
			35	104.354
			35	104.354
11/08/2025	18:28:56.546	49		104.328
			49	104.328
			49	104.328
11/08/2025	18:28:30.315	20		104.332
			20	104.332
			20	104.332
11/08/2025	18:27:42.362	5		104.312
			5	104.312
			5	104.312
11/08/2025	18:27:36.490	1		104.342
			1	104.342
			1	104.342
11/08/2025	18:27:20.107	3		104.324
			3	104.324
			3	104.324
11/08/2025	18:26:57.880	1		104.35
			1	104.35
			1	104.35
11/08/2025	18:26:39.475	100		104.326
			85	104.326
			100	104.326
			15	104.326
11/08/2025	18:26:15.079	4		104.34
			4	104.34
			4	104.34
11/08/2025	18:25:52.501	1		104.338
			1	104.338
			1	104.338
11/08/2025	18:25:48.108	10		104.338
			10	104.338
			10	104.338
11/08/2025	18:25:41.222	90		104.342
			90	104.342
			90	104.342
11/08/2025	18:25:29.260	80		104.356
			80	104.356
			80	104.356
11/08/2025	18:24:54.866	10		104.374
			10	104.374
			10	104.374
11/08/2025	18:24:53.927	18		104.376
			15	104.376
			3	104.376
			18	104.376
11/08/2025	18:24:40.607	4		104.35
			4	104.35
			4	104.35
11/08/2025	18:24:09.868	96		104.334
			96	104.334
			96	104.334
11/08/2025	18:23:02.755	2		104.358
			2	104.358
			2	104.358
11/08/2025	18:22:45.755	2		104.328
			2	104.328
			2	104.328
11/08/2025	18:22:12.290	1		104.344
			1	104.344
			1	104.344
11/08/2025	18:21:57.953	1		104.348
			1	104.348
			1	104.348
11/08/2025	18:21:42.098	12		104.318
			12	104.318
			12	104.318
11/08/2025	18:20:58.537	34		104.352
			34	104.352
			34	104.352
11/08/2025	18:20:06.354	1		104.344
			1	104.344
			1	104.344
11/08/2025	18:19:44.517	10		104.322
			10	104.322
			10	104.322
11/08/2025	18:16:59.093	50		104.376
			50	104.376
			50	104.376
11/08/2025	18:16:04.736	65		104.348
			65	104.348
			65	104.348
11/08/2025	18:16:01.059	3		104.376
			3	104.376
			3	104.376
11/08/2025	18:14:58.771	2		104.384
			2	104.384
			2	104.384
11/08/2025	18:14:48.462	95		104.348
			95	104.348
			95	104.348
11/08/2025	18:14:43.830	50		104.354
			50	104.354
			50	104.354
11/08/2025	18:14:19.402	3		104.36
			3	104.36
			3	104.36
11/08/2025	18:13:56.506	500		104.372
			500	104.372
			500	104.372
11/08/2025	18:13:56.014	19		104.402
			19	104.402
			19	104.402
11/08/2025	18:13:49.524	1		104.40
			1	104.40
			1	104.40
11/08/2025	18:13:25.425	1		104.372
			1	104.372
			1	104.372
11/08/2025	18:12:59.244	10		104.404
			10	104.404
			10	104.404
11/08/2025	18:12:51.728	55		104.406
			55	104.406
			55	104.406
11/08/2025	18:12:22.446	5		104.406
			5	104.406
			5	104.406
11/08/2025	18:12:17.312	3		104.404
			3	104.404
			3	104.404
11/08/2025	18:11:49.070	1		104.43
			1	104.43
			1	104.43
11/08/2025	18:11:38.361	36		104.396
			36	104.396
			36	104.396
11/08/2025	18:11:36.453	38		104.426
			38	104.426
			38	104.426
11/08/2025	18:11:01.115	52		104.424
			5	104.424
			47	104.424
			52	104.424
11/08/2025	18:10:43.178	390		104.40
			390	104.40
			390	104.40
11/08/2025	18:10:36.145	3		104.374
			3	104.374
			3	104.374
11/08/2025	18:10:35.419	48		104.374
			48	104.374
			48	104.374
11/08/2025	18:09:34.124	1		104.378
			1	104.378
			1	104.378
11/08/2025	18:09:24.567	2		104.384
			2	104.384
			2	104.384
11/08/2025	18:09:09.659	30		104.38
			30	104.38
			30	104.38
11/08/2025	18:08:58.506	1		104.38
			1	104.38
			1	104.38
11/08/2025	18:07:12.724	183		104.30
			88	104.30
			95	104.30
			183	104.30
11/08/2025	18:05:22.460	5		104.29
			5	104.29
			5	104.29
11/08/2025	18:05:10.385	10		104.288
			10	104.288
			10	104.288
11/08/2025	18:04:38.085	6		104.272
			6	104.272
			6	104.272
11/08/2025	18:04:06.419	40		104.25
			40	104.25
			40	104.25
11/08/2025	18:03:49.504	20		104.27
			20	104.27
			20	104.27
11/08/2025	18:03:35.581	1		104.246
			1	104.246
			1	104.246
11/08/2025	18:03:30.411	12		104.276
			12	104.276
			12	104.276
11/08/2025	18:03:26.119	20		104.28
			20	104.28
			20	104.28
11/08/2025	18:03:19.782	1		104.28
			1	104.28
			1	104.28
11/08/2025	18:01:56.215	10		104.264
			10	104.264
			10	104.264
11/08/2025	18:01:23.162	2		104.28
			2	104.28
			2	104.28
11/08/2025	18:00:48.185	5		104.28
			5	104.28
			5	104.28
11/08/2025	18:00:29.399	95		104.272
			95	104.272
			95	104.272
11/08/2025	18:00:00.440	10		104.254
			10	104.254
			10	104.254
11/08/2025	17:59:55.809	3		104.278
			3	104.278
			3	104.278
11/08/2025	17:58:59.938	55		104.288
			55	104.288
			55	104.288
11/08/2025	17:58:07.893	3		104.298
			3	104.298
			3	104.298
11/08/2025	17:57:36.641	1		104.262
			1	104.262
			1	104.262
11/08/2025	17:56:44.632	180		104.244
			180	104.244
			180	104.244
11/08/2025	17:54:47.365	2		104.264
			2	104.264
			2	104.264
11/08/2025	17:54:15.808	1		104.258
			1	104.258
			1	104.258
11/08/2025	17:53:21.641	1		104.244
			1	104.244
			1	104.244
11/08/2025	17:53:18.076	10		104.246
			10	104.246
			10	104.246
11/08/2025	17:52:19.335	26		104.232
			26	104.232
			26	104.232
11/08/2025	17:52:03.117	405		104.20
			405	104.20
			405	104.20
11/08/2025	17:51:59.035	1 000		104.20
			1 000	104.20
			1 000	104.20
11/08/2025	17:50:19.606	3		104.176
			3	104.176
			3	104.176
11/08/2025	17:50:08.435	1		104.198
			1	104.198
			1	104.198
11/08/2025	17:50:03.376	100		104.178
			100	104.178
			100	104.178
11/08/2025	17:49:38.336	5		104.20
			5	104.20
			5	104.20
11/08/2025	17:49:38.294	95		104.20
			90	104.20
			5	104.20
			95	104.20
11/08/2025	17:49:33.873	1		104.198
			1	104.198
			1	104.198
11/08/2025	17:49:19.132	1		104.198
			1	104.198
			1	104.198
11/08/2025	17:48:25.582	38		104.198
			38	104.198
			38	104.198
11/08/2025	17:47:29.622	1		104.198
			1	104.198
			1	104.198
11/08/2025	17:46:43.729	1		104.164
			1	104.164
			1	104.164
11/08/2025	17:46:21.644	8		104.186
			8	104.186
			8	104.186
11/08/2025	17:45:44.840	1		104.128
			1	104.128
			1	104.128
11/08/2025	17:45:41.950	95		104.158
			95	104.158
			95	104.158
11/08/2025	17:45:34.533	6		104.128
			6	104.128
			6	104.128
11/08/2025	17:45:23.133	10		104.16
			10	104.16
			10	104.16
11/08/2025	17:45:10.154	64		104.14
			64	104.14
			64	104.14
11/08/2025	17:44:55.352	10		104.176
			10	104.176
			10	104.176
11/08/2025	17:44:51.672	140		104.176
			140	104.176
			140	104.176
11/08/2025	17:44:09.663	3		104.168
			3	104.168
			3	104.168
11/08/2025	17:42:52.491	20		104.18
			20	104.18
			20	104.18
11/08/2025	17:42:33.000	8		104.132
			8	104.132
			8	104.132
11/08/2025	17:42:25.188	10		104.128
			10	104.128
			10	104.128
11/08/2025	17:41:56.037	10		104.136
			10	104.136
			10	104.136
11/08/2025	17:40:19.596	300		104.142
			300	104.142
			300	104.142
11/08/2025	17:40:18.066	3		104.108
			3	104.108
			3	104.108
11/08/2025	17:37:36.942	20		104.146
			20	104.146
			20	104.146
11/08/2025	17:36:40.942	5		104.172
			5	104.172
			5	104.172
11/08/2025	17:36:07.227	20		104.174
			20	104.174
			20	104.174

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 105.1456 / Ask: 105.2614
Volume: 32 427
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 20:37:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice